致伸 (4915)-元富-世貿券商分點個股進出

台股 » 個股 » 致伸 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

致伸

(4915)

可現股當沖

股價
95.2
漲跌
▲1.6
漲幅
+1.71%
成交量
4,069張
產業
上市電子零組件類股▲1.18%
715人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

致伸 (4915)籌碼相關－元富-世貿券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-世貿券商分點個股進出
元富-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2	94.40	2	94.10	95.20	0	6,186	0.00%
2024/05/10	0	0.00	1	93.90	94.90	-1	6,168	-0.02%
2024/05/09	0	0.00	1	96.20	96.00	-1	6,135	-0.02%
2024/05/08	7	97.64	8	98.33	99.20	-1	6,069	-0.02%
2024/05/07	3	94.83	4	94.08	96.20	-1	5,972	-0.02%
2024/05/06	1	97.10	2	96.15	96.20	-1	5,933	-0.02%
2024/05/03	2	97.40	0	0.00	96.40	2	5,857	0.03%
2024/05/02	1	96.90	0	0.00	94.60	1	5,742	0.02%
2024/04/30	2	97.05	4	97.45	97.00	-2	5,565	-0.04%
2024/04/23	2	87.80	0	87.30	88.00	2	5,167	0.04%
2024/04/19	1	85.00	3	86.07	85.40	-2	5,068	-0.04%
2024/04/18	2	86.50	0	0.00	87.00	2	4,989	0.04%
2024/04/11	1	86.20	3	85.07	86.80	-2	4,916	-0.04%
2024/04/10	0	0.00	1	84.60	84.70	-1	4,936	-0.02%
2024/04/01	1	83.02	1	83.60	82.70	0	5,017	0.00%
2024/03/29	2	84.10	1	83.50	83.70	1	4,986	0.02%
2024/03/27	1	83.00	0	0.00	85.20	1	4,614	0.02%
2024/03/26	1	82.20	2	80.60	82.10	-1	4,584	-0.02%
2024/03/20	1	87.10	12	89.00	85.50	-11	4,867	-0.23%
2024/03/19	1	85.20	1	85.00	85.00	0	4,775	0.00%
2024/03/14	0	0.00	1	79.50	79.50	-1	4,607	-0.02%
2024/03/11	0	0.00	5	74.04	74.60	-5	4,378	-0.11%
2024/03/06	1	76.90	0	76.60	76.90	1	4,203	0.02%
2024/03/05	0	0.00	1.5	75.13	76.80	-1.5	4,210	-0.04%
2024/03/04	0	0.00	2	75.60	75.70	-2	4,155	-0.05%
2024/03/01	0	73.40	0	0.00	73.10	0	4,067	0.00%
2024/02/29	0.5	72.30	1	72.10	72.80	-0.5	4,014	-0.01%
2024/02/26	23	72.00	0	0.00	72.00	23	3,924	0.59%
2024/02/23	1	71.80	15	72.37	72.40	-14	3,887	-0.36%
2024/02/22	13	71.55	2.1	69.58	71.20	10.9	3,832	0.28%
2024/02/19	0	0.00	2	69.40	69.10	-2	3,650	-0.05%
2024/02/15	0	0.00	2	68.25	68.50	-2	3,661	-0.05%
2024/02/05	0	0.00	1	66.40	66.60	-1	3,579	-0.03%
2024/02/02	1	66.30	1	66.20	66.50	0	3,606	0.00%
2024/02/01	0	65.70	1	66.50	66.50	-1	3,653	-0.03%
2024/01/30	2	66.00	0	0.00	65.80	2	3,775	0.05%
2024/01/29	1	66.30	0	0.00	66.70	1	3,831	0.03%
2024/01/22	1	64.90	0	0.00	64.80	1	4,254	0.02%
2024/01/16	0	0.00	2	65.60	65.90	-2	4,329	-0.05%
2024/01/15	0	0.00	6	65.30	65.80	-6	4,353	-0.14%
2024/01/11	6	65.00	0	0.00	65.00	6	4,394	0.14%
2024/01/08	3	64.43	7	65.44	65.50	-4	4,407	-0.09%
2024/01/05	6	66.40	0	0.00	66.40	6	4,324	0.14%
2024/01/04	2	66.30	2	66.80	67.20	0	4,322	0.00%
2024/01/03	1	67.50	0	0.00	67.20	1	4,297	0.02%
2024/01/02	0	68.00	4	67.80	67.50	-4	4,282	-0.09%
2023/12/29	1	67.50	1	67.69	67.70	0	4,260	0.00%
2023/12/28	2	66.90	4	66.40	67.10	-2	4,221	-0.05%
2023/12/27	1	65.70	1	65.70	66.40	0	4,208	0.00%
2023/12/25	2	65.50	1	66.20	66.00	1	4,151	0.02%
2023/12/22	1	65.60	1	65.70	65.70	0	4,124	0.00%
2023/12/21	3	66.20	0	0.00	66.20	3	4,084	0.07%
2023/12/20	2	67.00	0	0.00	67.10	2	4,009	0.05%
2023/12/18	1	67.10	1	67.40	66.60	0	3,773	0.00%
2023/12/15	0	0.00	5.2	67.12	66.20	-5.2	3,702	-0.14%
2023/12/14	1	66.50	0	0.00	66.80	1	3,588	0.03%
2023/12/13	1.1	65.65	2	65.15	65.70	-0.9	3,517	-0.03%
2023/12/12	2	63.90	0	0.00	64.20	2	3,520	0.06%
2023/12/11	0	0.00	15	63.40	63.50	-15	3,570	-0.42%
2023/12/08	6	63.93	0	0.00	63.80	6	3,727	0.16%
2023/12/07	1	64.10	0	0.00	63.80	1	4,022	0.02%
2023/12/01	0	65.00	0.1	65.20	65.20	-0.1	4,303	0.00%
2023/11/21	0.1	64.60	0	0.00	64.10	0.1	4,436	0.00%
2023/11/20	1	64.30	6	63.90	64.40	-5	4,419	-0.11%
2023/11/16	7	63.71	1	63.80	63.80	6	4,407	0.14%
2023/11/09	2	63.90	0	0.00	64.00	2	4,355	0.05%
2023/11/08	3	64.03	0	0.00	64.30	3	4,333	0.07%
2023/11/01	11	62.76	11	62.55	62.40	0	4,091	0.00%
2023/10/24	1	71.60	1	72.10	70.50	0	4,120	0.00%
2023/10/17	0	0.00	3	70.60	69.90	-3	4,062	-0.07%
2023/10/12	3	71.83	2	71.80	71.90	1	4,126	0.02%
2023/10/11	1	71.40	0	0.00	71.20	1	4,123	0.02%
2023/10/05	0	0.00	1	70.20	71.00	-1	4,178	-0.02%
2023/10/03	0	0.00	4	69.60	69.50	-4	4,146	-0.10%
2023/10/02	4	69.80	0	0.00	69.10	4	4,167	0.10%
2023/09/25	0	0.00	3	71.50	71.70	-3	4,468	-0.07%
2023/09/22	0	0.00	2	70.50	70.30	-2	4,495	-0.04%
2023/09/21	0	0.00	2	70.05	70.00	-2	4,626	-0.04%
2023/09/20	0	0.00	4	71.25	70.90	-4	4,615	-0.09%
2023/09/19	1	73.60	0	0.00	73.00	1	4,529	0.02%
2023/09/15	1	71.70	0	0.00	71.90	1	4,428	0.02%
2023/09/14	1	72.10	13	71.90	71.80	-12	4,349	-0.28%
2023/09/13	4	71.43	2	72.05	71.70	2	4,260	0.05%
2023/09/12	2	70.15	6	69.95	70.40	-4	4,110	-0.10%
2023/09/07	5	68.86	10	68.90	68.30	-5	3,796	-0.13%
2023/09/06	20	68.10	21	67.58	68.00	-1	3,658	-0.03%
2023/09/05	2	67.90	13	67.55	67.80	-11	3,589	-0.31%
2023/09/04	20	66.05	2	65.50	65.80	18	3,513	0.51%
2023/09/01	1	65.40	0	0.00	65.90	1	3,514	0.03%
2023/08/31	7	66.37	0	0.00	66.30	7	3,556	0.20%
2023/08/25	3	65.20	0	0.00	65.20	3	3,587	0.08%
2023/08/15	0	0.00	1	62.90	62.90	-1	3,902	-0.03%
2023/08/09	1	63.30	1	63.30	63.90	0	3,923	0.00%
2023/08/07	3	64.80	7	64.53	64.60	-4	3,912	-0.10%
2023/08/04	1	63.00	0	0.00	63.30	1	3,897	0.03%
2023/08/02	2	63.80	0	0.00	64.00	2	3,880	0.05%
2023/08/01	0	0.00	1	65.90	65.90	-1	3,874	-0.03%
2023/07/31	8	64.71	1	65.40	64.50	7	3,913	0.18%
2023/07/28	2	65.60	4	66.08	66.00	-2	3,870	-0.05%
2023/07/25	0	0.00	2	64.45	64.70	-2	3,848	-0.05%
2023/07/24	7	63.33	0	0.00	63.60	7	3,823	0.18%
2023/07/21	1	64.60	0	0.00	64.40	1	3,803	0.03%
2023/07/20	0	0.00	1	63.10	63.40	-1	3,723	-0.03%
2023/07/19	6	63.65	0	0.00	62.90	6	3,724	0.16%
2023/07/18	3	64.53	3	64.27	64.60	0	3,711	0.00%
2023/07/14	0	0.00	5	63.70	63.60	-5	3,723	-0.13%
2023/07/13	0	0.00	10	64.12	63.30	-10	3,730	-0.27%
2023/07/12	2	62.75	0	0.00	62.90	2	3,709	0.05%
2023/07/10	2	60.50	0	0.00	60.50	2	3,681	0.05%
2023/07/07	2	61.00	0	0.00	60.60	2	3,693	0.05%
2023/07/06	0	0.00	4	61.20	61.70	-4	3,673	-0.11%
2023/07/05	0	0.00	1	62.40	63.00	-1	3,596	-0.03%
2023/07/04	4	61.30	0	0.00	61.40	4	3,530	0.11%
2023/07/03	1	66.00	0	0.00	65.90	1	3,373	0.03%
2023/06/30	1	65.40	0	0.00	65.80	1	3,307	0.03%
2023/06/29	1	67.20	0	0.00	65.80	1	3,259	0.03%
2023/06/14	0	0.00	1	65.70	65.70	-1	3,189	-0.03%
2023/06/13	0	0.00	6	66.00	66.30	-6	3,252	-0.18%
2023/06/08	0	0.00	2	64.95	64.90	-2	3,243	-0.06%
2023/06/07	0	0.00	1	64.50	64.50	-1	3,259	-0.03%
2023/06/06	1	64.40	1	64.30	64.60	0	3,312	0.00%
2023/06/05	3	65.63	1	65.30	65.40	2	3,279	0.06%
2023/05/31	1	64.50	2.2	64.08	64.60	-1.2	3,537	-0.03%
2023/05/30	0	0.00	5	64.10	64.00	-5	3,695	-0.14%
2023/05/29	1	64.20	6	64.20	64.40	-5	3,896	-0.13%
2023/05/26	6	64.02	0	0.00	64.10	6	3,999	0.15%
2023/05/24	2	62.70	0	0.00	62.70	2	3,816	0.05%
2023/05/23	1	63.30	1.1	63.29	63.40	-0.1	3,802	0.00%
2023/05/19	0	0.00	1	62.70	62.70	-1	3,766	-0.03%
2023/05/17	9	63.00	0	0.00	62.60	9	3,832	0.23%
2023/05/16	0	0.00	3	62.40	62.50	-3	3,798	-0.08%
2023/05/08	1	61.60	0	0.00	61.60	1	3,971	0.03%
2023/05/05	0	0.00	2	62.20	62.50	-2	4,006	-0.05%
2023/05/03	0	0.00	1	62.70	62.50	-1	4,012	-0.02%
2023/04/20	0	0.00	11	60.45	60.50	-11	3,968	-0.28%
2023/04/19	2	62.30	2	61.95	61.40	0	3,951	0.00%
2023/04/17	3	61.20	1	61.80	61.60	2	3,932	0.05%
2023/04/14	1	61.00	1	60.80	60.80	0	3,885	0.00%
2023/04/13	1	61.20	0	0.00	61.00	1	3,865	0.03%
2023/04/12	3	61.00	1	60.90	61.10	2	3,848	0.05%
2023/04/07	4	61.23	0	0.00	60.40	4	3,821	0.10%
2023/03/30	0	0.00	2	60.80	61.10	-2	3,831	-0.05%
2023/03/28	3	60.67	6	61.25	60.30	-3	3,947	-0.08%
2023/03/24	0	0.00	0.3	61.40	61.20	-0.3	3,943	-0.01%
2023/03/23	0	0.00	1	60.70	61.50	-1	3,967	-0.03%
2023/03/21	0	0.00	1	60.50	60.80	-1	4,037	-0.02%
2023/03/17	0	0.00	1.1	59.53	59.50	-1.1	4,114	-0.03%
2023/03/16	13	59.15	14	59.28	59.30	-1	4,099	-0.02%
2023/03/15	2	61.20	0	0.00	60.70	2	4,078	0.05%
2023/03/14	0	0.00	1	61.00	61.00	-1	4,117	-0.02%
2023/03/13	5	61.10	11	61.05	61.80	-6	4,171	-0.14%
2023/03/10	0.1	61.70	0	0.00	61.60	0.1	4,244	0.00%
2023/03/09	12.1	62.82	5	63.20	62.30	7.1	4,331	0.16%
2023/03/08	5	62.80	4	62.50	62.80	1	4,351	0.02%
2023/03/07	5	62.90	2	63.05	62.30	3	4,460	0.07%
2023/03/06	15.1	62.60	9	62.17	62.40	6.1	4,434	0.14%
2023/03/03	2	62.10	1	62.20	62.00	1	4,488	0.02%
2023/03/02	2	62.80	3	62.37	62.70	-1	4,582	-0.02%
2023/03/01	8	60.85	3	61.13	61.00	5	4,677	0.11%
2023/02/24	2	60.00	6	59.53	59.70	-4	4,599	-0.09%
2023/02/23	5	58.26	0	0.00	58.20	5	4,526	0.11%
2023/02/21	1	59.10	9	59.40	59.00	-8	4,795	-0.17%
2023/02/20	0	0.00	3	58.90	59.20	-3	4,865	-0.06%
2023/02/16	9	58.70	0	0.00	58.50	9	5,127	0.18%
2023/02/15	4	58.70	3	59.03	59.00	1	5,358	0.02%
2023/02/10	3	58.77	1	58.20	58.10	2	5,676	0.04%
2023/02/09	5	59.08	0	0.00	59.30	5	5,673	0.09%
2023/02/08	0	0.00	2	58.60	58.50	-2	5,727	-0.03%
2023/02/07	0	0.00	2	58.05	58.60	-2	5,831	-0.03%
2023/02/06	5	58.84	0	0.00	58.70	5	5,979	0.08%
2023/02/03	9	59.36	2	59.30	59.70	7	6,177	0.11%
2023/02/02	1	59.00	0	0.00	59.10	1	6,313	0.02%
2023/02/01	1	58.70	3	58.53	58.50	-2	6,371	-0.03%
2023/01/31	0	0.00	1	58.20	57.50	-1	6,330	-0.02%
2023/01/30	2	57.00	0	0.00	57.00	2	6,281	0.03%
2023/01/12	2	57.25	0	0.00	57.20	2	6,403	0.03%
2023/01/10	0	0.00	1	56.90	57.00	-1	6,435	-0.02%
2022/12/29	1	55.30	0	0.00	55.80	1	6,559	0.02%
2022/12/21	1	56.70	1	56.10	55.90	0	6,928	0.00%
2022/12/20	0	0.00	2	55.25	55.20	-2	6,955	-0.03%
2022/12/16	0	0.00	2	57.35	57.40	-2	6,907	-0.03%
2022/12/15	0	0.00	2	58.00	58.30	-2	6,888	-0.03%
2022/12/14	1	57.80	1	57.80	57.80	0	6,832	0.00%
2022/12/13	2	58.95	4	58.30	57.40	-2	6,803	-0.03%
2022/12/12	2	57.35	0	0.00	57.60	2	6,701	0.03%
2022/12/09	3	57.83	0	0.00	57.80	3	6,669	0.04%
2022/12/08	5	57.80	1	57.70	57.70	4	6,649	0.06%
2022/12/07	0	0.00	1	57.40	57.20	-1	6,615	-0.02%
2022/12/06	1	57.50	3	57.80	57.20	-2	6,594	-0.03%
2022/12/05	5.3	58.15	0.1	58.20	57.80	5.2	6,615	0.08%
2022/12/02	2	58.40	4	58.40	58.30	-2	6,686	-0.03%
2022/12/01	1	58.10	2	58.35	58.00	-1	6,595	-0.02%
2022/11/30	0	0.00	1	57.70	57.70	-1	6,517	-0.02%
2022/11/29	1	56.70	1	56.60	56.70	0	6,446	0.00%
2022/11/28	1	57.40	0	0.00	57.40	1	6,312	0.02%
2022/11/25	3.1	57.88	4	57.90	57.80	-0.9	6,251	-0.01%
2022/11/24	7	57.29	7	57.97	58.20	0	6,154	0.00%
2022/11/23	6	58.33	7	58.31	58.20	-1	5,985	-0.02%
2022/11/22	4	56.75	4	57.05	56.70	0	5,716	0.00%
2022/11/21	2	56.40	0	0.00	56.20	2	5,601	0.04%
2022/11/18	8	56.16	5	56.44	55.50	3	5,542	0.05%
2022/11/17	8	56.64	7	56.77	56.90	1	5,371	0.02%
2022/11/16	3	55.13	6	55.60	55.70	-3	5,318	-0.06%
2022/11/15	17	55.70	17	55.87	55.80	0	5,260	0.00%
2022/11/14	13	55.61	4	55.38	55.60	9	5,186	0.17%
2022/11/11	29	55.02	29	54.47	54.50	0	5,120	0.00%
2022/11/10	6	53.17	0	0.00	53.00	6	4,940	0.12%
2022/11/09	5	53.98	3	54.00	54.10	2	4,854	0.04%
2022/11/08	8	54.60	3	54.20	53.90	5	4,775	0.10%
2022/11/07	3	55.07	3	55.17	55.10	0	4,676	0.00%
2022/11/04	1	54.20	3	54.13	54.00	-2	4,657	-0.04%
2022/11/03	4	54.90	7	54.84	54.90	-3	4,634	-0.06%
2022/11/02	5	54.00	3	54.43	54.50	2	4,583	0.04%
2022/11/01	2	53.25	5	53.12	53.20	-3	4,436	-0.07%
2022/10/31	2	54.55	1	54.10	54.10	1	4,267	0.02%
2022/10/28	0	0.00	2	54.10	54.60	-2	4,116	-0.05%
2022/10/27	1	55.40	0	0.00	55.50	1	4,081	0.02%
2022/10/25	2	56.50	3	54.80	54.70	-1	4,335	-0.02%
2022/10/24	1	57.90	2	57.40	57.50	-1	4,658	-0.02%
2022/10/20	1	56.80	0	0.00	57.20	1	5,012	0.02%
2022/10/19	0	0.00	4	59.10	59.00	-4	5,105	-0.08%
2022/10/17	1	61.20	1	61.30	61.30	0	5,553	0.00%
2022/10/13	1	59.50	0	0.00	59.90	1	5,887	0.02%
2022/10/07	1	63.10	1	63.60	63.60	0	6,313	0.00%
2022/10/05	4	61.90	3	61.80	61.90	1	6,273	0.02%
2022/10/04	0	0.00	2	59.80	59.90	-2	6,223	-0.03%
2022/10/03	2	60.55	2	62.20	60.90	0	6,164	0.00%
2022/09/29	1	65.60	0	0.00	65.60	1	6,167	0.02%
2022/09/28	1	65.20	1	64.20	64.20	0	6,213	0.00%
2022/09/27	6	64.52	1	65.20	65.20	5	6,202	0.08%
2022/09/26	0	0.00	1	61.60	61.90	-1	6,185	-0.02%
2022/09/23	0	0.00	4	65.85	63.40	-4	6,295	-0.06%
2022/09/20	1	66.90	0	0.00	67.00	1	6,752	0.01%
2022/09/13	0	0.00	1	69.60	69.10	-1	7,170	-0.01%
2022/09/12	8	69.49	3	69.70	69.70	5	7,223	0.07%
2022/09/08	3	68.83	2	68.40	68.80	1	7,282	0.01%
2022/09/07	2	66.75	3	66.87	66.90	-1	7,243	-0.01%
2022/09/06	1	66.60	1	66.50	66.50	0	7,278	0.00%
2022/09/02	1	66.90	0	0.00	66.60	1	7,388	0.01%
2022/08/31	2	66.95	0	0.00	67.10	2	7,540	0.03%
2022/08/30	1	67.00	2	66.75	66.60	-1	7,579	-0.01%
2022/08/26	2	67.00	3	66.97	66.70	-1	7,661	-0.01%
2022/08/25	0	0.00	2	66.90	66.80	-2	7,774	-0.03%
2022/08/24	2	66.85	7	67.19	66.90	-5	7,806	-0.06%
2022/08/23	10	66.79	2	67.40	66.70	8	7,850	0.10%
2022/08/22	1	69.50	4	70.18	68.90	-3	7,861	-0.04%
2022/08/19	4	69.95	1	70.00	69.90	3	7,904	0.04%
2022/08/18	4	68.90	10	68.85	69.40	-6	8,013	-0.07%
2022/08/17	5	66.90	0	0.00	67.20	5	8,182	0.06%
2022/08/16	1	68.80	0	0.00	68.60	1	8,279	0.01%
2022/08/15	1	69.20	2	69.15	69.10	-1	8,491	-0.01%
2022/08/12	0	0.00	3	69.03	69.00	-3	8,705	-0.03%
2022/08/11	0	0.00	1	70.00	70.20	-1	8,748	-0.01%
2022/08/10	2	70.70	2	70.90	70.80	0	8,682	0.00%
2022/08/09	0	0.00	1	70.30	69.70	-1	8,617	-0.01%
2022/08/08	1	69.70	0	0.00	70.00	1	8,597	0.01%
2022/08/05	5	69.40	0	0.00	69.70	5	8,563	0.06%
2022/08/04	2	68.70	0	0.00	69.00	2	8,518	0.02%
2022/08/03	3	68.80	2	68.60	68.60	1	8,453	0.01%
2022/08/01	2	71.10	4	71.18	71.00	-2	8,329	-0.02%
2022/07/29	39	69.77	41	69.73	69.80	-2	8,187	-0.02%
2022/07/28	8	68.24	17	68.32	68.50	-9	7,925	-0.11%
2022/07/27	11	66.53	2	67.25	67.40	9	7,758	0.12%
2022/07/26	3	64.07	3	64.73	64.90	0	7,867	0.00%
2022/07/25	13	66.30	11	66.38	67.30	2	7,869	0.03%
2022/07/22	9	66.99	9	66.32	66.90	0	7,719	0.00%
2022/07/21	0	0.00	6	64.78	65.30	-6	7,550	-0.08%
2022/07/20	5	64.26	2	65.20	64.20	3	7,507	0.04%
2022/07/19	14	64.51	24	64.78	65.40	-10	7,307	-0.14%
2022/07/18	3	61.87	3	61.67	62.50	0	7,032	0.00%
2022/07/15	2	61.55	0	0.00	61.30	2	7,157	0.03%
2022/07/13	1	60.50	1	59.70	59.40	0	7,215	0.00%
2022/07/12	1	59.20	2	59.05	59.20	-1	7,249	-0.01%
2022/07/11	0	0.00	2	60.95	60.50	-2	7,311	-0.03%
2022/07/08	5	60.70	5	60.90	61.30	0	7,550	0.00%
2022/07/07	1	59.50	4	58.95	60.40	-3	7,559	-0.04%
2022/07/06	8	60.44	4	58.55	58.50	4	7,551	0.05%
2022/07/04	0	0.00	1	59.50	59.50	-1	7,515	-0.01%
2022/07/01	1	61.20	2	62.40	60.30	-1	7,626	-0.01%
2022/06/30	4	62.20	0	0.00	61.80	4	7,740	0.05%
2022/06/29	5	62.40	5	62.72	62.90	0	7,647	0.00%
2022/06/28	5	61.16	2	60.70	61.40	3	7,381	0.04%
2022/06/27	3	59.10	8	59.00	59.00	-5	7,233	-0.07%
2022/06/24	7	57.30	0	0.00	57.10	7	7,179	0.10%
2022/06/23	3	56.53	0	0.00	56.60	3	7,130	0.04%
2022/06/22	1	59.50	0	0.00	58.80	1	6,997	0.01%
2022/06/21	0	0.00	1	62.00	62.40	-1	6,851	-0.01%
2022/06/17	0	0.00	1	62.80	62.90	-1	6,645	-0.02%
2022/06/16	1	64.40	3	63.00	62.40	-2	6,508	-0.03%
2022/06/15	0	0.00	2	63.55	63.90	-2	6,403	-0.03%
2022/06/14	1	61.90	1	63.10	63.20	0	6,341	0.00%
2022/06/13	0	0.00	2	63.40	64.00	-2	6,202	-0.03%
2022/06/10	0	0.00	5	63.60	64.00	-5	6,153	-0.08%
2022/06/09	4	63.35	5	63.20	63.10	-1	6,073	-0.02%
2022/06/08	3	62.83	3	62.90	63.10	0	5,989	0.00%
2022/06/07	8	62.18	1	61.90	62.20	7	5,902	0.12%
2022/06/06	0.1	60.20	1	60.10	60.40	-0.9	5,809	-0.02%
2022/06/02	2	62.70	2	62.25	61.30	0	5,794	0.00%
2022/05/30	2	60.70	10	60.90	61.00	-8	5,626	-0.14%
2022/05/27	5	61.90	4	61.10	61.10	1	5,544	0.02%
2022/05/26	2	61.30	5	61.70	61.00	-3	5,480	-0.05%
2022/05/25	3	60.60	6	60.42	60.60	-3	5,322	-0.06%
2022/05/24	2	60.65	2	60.85	60.80	0	5,147	0.00%
2022/05/23	6	59.90	23	60.02	60.00	-17	4,944	-0.34%
2022/05/20	7	59.07	12	59.22	59.30	-5	4,734	-0.11%
2022/05/19	2	56.55	4	57.58	57.90	-2	4,500	-0.04%
2022/05/18	0	0.00	4	56.35	56.20	-4	4,418	-0.09%
2022/05/10	0	0.00	0.1	56.00	56.70	-0.1	4,417	0.00%
2022/05/09	1	56.30	1	56.50	55.40	0	4,452	0.00%
2022/05/06	2	57.00	0	0.00	57.50	2	4,419	0.05%
2022/05/05	3	58.60	6	58.72	58.70	-3	4,418	-0.07%
2022/05/04	1	57.40	6	57.78	57.60	-5	4,313	-0.12%
2022/05/03	6	58.25	37	58.10	58.10	-31	4,264	-0.73%
2022/04/29	16	56.47	4	56.18	55.90	12	4,076	0.29%
2022/04/28	0	0.00	3	57.00	58.10	-3	3,956	-0.08%
2022/04/22	7	57.63	5	58.00	57.90	2	3,714	0.05%
2022/04/21	6	57.82	13	57.82	58.00	-7	3,677	-0.19%
2022/04/20	0	0.00	21	56.31	56.40	-21	3,549	-0.59%
2022/04/19	4	55.20	0	0.00	55.30	4	3,499	0.11%
2022/04/18	2	54.80	4	55.13	54.80	-2	3,509	-0.06%
2022/04/15	2	55.65	3	55.73	55.60	-1	3,474	-0.03%
2022/04/14	16	55.54	19.2	55.69	55.30	-3.2	3,450	-0.09%
2022/04/13	0	0.00	4	54.38	54.20	-4	3,216	-0.12%
2022/04/12	1	52.70	0	0.00	53.40	1	3,224	0.03%
2022/04/11	4	53.95	3	52.30	51.90	1	3,348	0.03%
2022/04/08	0	0.00	10	53.50	53.90	-10	3,345	-0.30%
2022/04/07	2	54.00	0	0.00	53.60	2	3,348	0.06%
2022/04/06	4	54.80	2	54.95	55.30	2	3,239	0.06%
2022/03/21	1	52.10	0	0.00	51.90	1	4,845	0.02%
2022/03/15	0	0.00	1	51.20	51.10	-1	4,973	-0.02%
2022/03/10	2	51.85	0	0.00	51.90	2	5,154	0.04%
2022/03/02	1	52.20	0	0.00	52.40	1	5,640	0.02%
2022/03/01	10	52.90	0	0.00	52.90	10	5,672	0.18%
2022/02/24	11.1	52.26	0	0.00	51.90	11.1	5,792	0.19%
2022/02/22	3	54.33	4	53.63	53.60	-1	5,971	-0.02%
2022/02/21	3	54.23	2	54.30	54.40	1	6,396	0.02%
2022/02/18	2	54.60	0	0.00	54.70	2	6,706	0.03%
2022/02/17	1	54.50	1	54.50	54.50	0	6,837	0.00%
2022/02/16	11	54.10	12	53.71	53.90	-1	6,954	-0.01%
2022/02/15	1	52.90	0	0.00	52.50	1	6,932	0.01%
2022/02/14	1	52.80	0	0.00	52.40	1	6,947	0.01%
2022/02/11	0.1	53.70	0	0.00	53.40	0.1	6,958	0.00%
2022/02/09	0	0.00	2	53.85	53.90	-2	7,000	-0.03%
2022/02/08	0	0.00	1	55.00	55.00	-1	6,971	-0.01%
2022/01/25	10	52.90	0	0.00	52.90	10	6,996	0.14%
2022/01/21	11	53.67	0	0.00	54.70	11	7,177	0.15%
2022/01/20	7	55.06	0	0.00	55.20	7	7,121	0.10%
2022/01/17	0	0.00	2	54.50	54.90	-2	7,060	-0.03%
2022/01/14	3	54.33	1	54.10	54.30	2	7,032	0.03%
2022/01/13	8	55.86	7	55.79	55.80	1	6,992	0.01%
2022/01/12	1	54.50	1	55.30	55.30	0	6,898	0.00%
2022/01/11	2	54.50	0	0.00	54.20	2	6,829	0.03%
2022/01/10	0	0.00	1	56.20	55.60	-1	6,776	-0.01%
2022/01/07	1	55.10	3	56.30	55.00	-2	6,737	-0.03%
2022/01/06	1	56.70	1	56.50	56.50	0	6,650	0.00%
2022/01/05	3	57.23	1	58.00	57.30	2	6,606	0.03%
2022/01/04	60	57.12	58	57.66	57.70	2	6,496	0.03%
2021/12/30	2	56.80	0.1	57.30	56.70	1.9	6,236	0.03%
2021/12/29	2.1	56.80	1	57.20	57.00	1.1	6,182	0.02%
2021/12/28	3	57.27	5	57.96	57.20	-2	6,122	-0.03%
2021/12/27	2	57.65	9	57.68	57.70	-7	5,954	-0.12%
2021/12/24	10	57.27	120	57.59	56.90	-110	5,831	-1.89%	大賣/鉅額交易
2021/12/23	141	59.21	27	59.73	58.40	114	5,626	2.03%	大買/鉅額交易
2021/12/22	13	57.58	30	57.77	58.00	-17	4,911	-0.35%
2021/12/17	0	0.00	1	54.30	54.20	-1	4,356	-0.02%
2021/12/16	0	0.00	1	53.30	53.70	-1	4,286	-0.02%
2021/12/14	1	52.40	1	52.10	51.90	0	4,246	0.00%
2021/12/09	0	0.00	2	54.10	53.60	-2	4,164	-0.05%
2021/12/08	6	54.80	5	54.94	54.80	1	4,123	0.02%
2021/12/07	35	54.46	36	54.72	54.40	-1	4,049	-0.02%
2021/12/06	0	0.00	2	53.20	53.50	-2	3,944	-0.05%
2021/12/03	2	53.70	0	0.00	53.70	2	3,928	0.05%
2021/12/02	5	53.76	4	54.50	53.60	1	3,890	0.03%
2021/12/01	11	54.80	37	54.05	55.10	-26	3,798	-0.68%
2021/11/30	39	53.26	4	53.80	52.80	35	3,467	1.01%
2021/11/25	2	54.40	2	53.90	53.60	0	3,262	0.00%
2021/11/24	0	53.30	1	54.30	53.60	-1	3,213	-0.03%
2021/11/23	1	54.10	6	54.03	53.70	-5	3,138	-0.16%
2021/11/22	4	55.38	1	55.00	55.10	3	3,042	0.10%
2021/11/19	9	56.23	27	55.69	55.50	-18	2,957	-0.61%
2021/11/18	30	57.45	9	58.23	57.30	21	2,801	0.75%
2021/11/17	6	55.87	2	56.00	56.10	4	2,335	0.17%
2021/11/16	23	53.43	4	53.55	53.60	19	2,031	0.94%
2021/11/15	4	53.50	17	51.95	53.50	-13	1,902	-0.68%
2021/11/10	10	50.09	8	50.10	50.50	2	1,758	0.11%
2021/11/09	12	49.83	0	0.00	49.70	12	1,743	0.69%
2021/11/08	1	50.30	0	0.00	50.00	1	1,708	0.06%
2021/11/05	4	50.15	3	50.00	50.00	1	1,711	0.06%
2021/11/04	5	50.16	7	50.27	50.30	-2	1,707	-0.12%
2021/11/03	3	50.40	3	50.30	50.30	0	1,778	0.00%
2021/11/02	1	50.90	0	0.00	50.40	1	1,821	0.05%
2021/11/01	1	51.90	0	0.00	51.90	1	1,836	0.05%
2021/10/29	7	52.29	3	52.50	51.50	4	1,822	0.22%
2021/10/26	7	51.70	8	51.65	51.70	-1	1,927	-0.05%
2021/10/21	7	51.30	7	51.44	51.20	0	2,443	0.00%
2021/10/20	3	51.00	3	51.20	51.10	0	2,480	0.00%
2021/10/14	3	50.60	3	50.90	50.30	0	2,564	0.00%
2021/10/08	0	0.00	3	50.67	50.80	-3	2,619	-0.11%
2021/09/29	20	50.00	0	0.00	50.80	20	2,758	0.72%
2021/09/28	4	50.90	4	50.90	50.70	0	2,762	0.00%
2021/09/24	1	51.90	0	0.00	51.50	1	2,814	0.04%
2021/09/15	1	50.30	1	50.50	50.20	0	2,991	0.00%
2021/09/14	4	50.40	4	50.60	50.50	0	3,010	0.00%
2021/09/10	2	51.20	2	51.50	51.50	0	3,029	0.00%
2021/09/07	2	50.90	2	51.10	51.10	0	3,036	0.00%
2021/09/03	2	51.90	1	52.10	51.90	1	3,037	0.03%
2021/09/01	0	0.00	3	52.17	52.30	-3	3,019	-0.10%
2021/08/31	5	51.80	2	51.80	52.00	3	3,017	0.10%
2021/08/27	0	0.00	1	52.10	52.10	-1	3,013	-0.03%
2021/08/24	1	51.30	0	0.00	51.20	1	3,068	0.03%
2021/08/23	4	50.80	4	50.60	50.70	0	3,057	0.00%
2021/08/18	12	48.93	2	48.90	49.70	10	3,078	0.32%
2021/08/17	1	49.90	0	0.00	49.05	1	3,072	0.03%
2021/08/16	0	0.00	1	50.10	50.50	-1	3,060	-0.03%
2021/08/12	5	52.30	15	51.40	51.40	-10	3,055	-0.33%
2021/08/11	1	52.00	0	0.00	52.20	1	3,064	0.03%
2021/08/10	0	0.00	1	53.10	52.50	-1	3,085	-0.03%
2021/08/06	12	59.85	2	59.00	59.20	10	3,071	0.33%
2021/08/05	2	59.90	0	0.00	59.90	2	3,050	0.07%
2021/08/04	1	59.70	0	0.00	59.60	1	3,035	0.03%
2021/08/03	2	59.10	0	0.00	59.10	2	3,032	0.07%
2021/07/30	3	61.83	4	61.90	61.50	-1	2,886	-0.03%
2021/07/29	4	61.88	19	63.63	60.40	-15	2,757	-0.54%
2021/07/28	7	59.94	5	59.50	60.00	2	2,410	0.08%
2021/07/27	1	58.50	0	0.00	58.40	1	2,344	0.04%
2021/07/26	1	59.90	0	0.00	59.70	1	2,337	0.04%
2021/07/22	0	0.00	1	56.30	56.20	-1	2,326	-0.04%
2021/07/19	0	0.00	1	57.10	57.30	-1	2,354	-0.04%
2021/07/14	2	59.10	1	58.90	59.50	1	2,481	0.04%
2021/07/06	1	56.70	0	0.00	56.90	1	2,540	0.04%
2021/07/05	0	0.00	1	56.80	57.40	-1	2,572	-0.04%
2021/07/01	5	55.90	0	0.00	56.00	5	2,584	0.19%
2021/06/30	0	0.00	1	57.40	57.00	-1	2,601	-0.04%
2021/06/18	0	0.00	1	53.60	54.10	-1	2,806	-0.04%
2021/06/11	1	52.90	1	52.80	52.70	0	3,238	0.00%
2021/06/07	1	52.20	2	52.30	52.40	-1	3,609	-0.03%
2021/05/31	1	53.20	0	0.00	53.10	1	3,894	0.03%
2021/05/28	1	53.20	0	0.00	53.20	1	3,953	0.03%
2021/05/26	1	53.20	0	0.00	52.60	1	4,173	0.02%
2021/05/21	1	51.00	0	0.00	51.00	1	4,569	0.02%
2021/05/19	1	50.70	0	0.00	50.20	1	4,839	0.02%
2021/05/18	1	51.50	0	0.00	51.50	1	5,028	0.02%
2021/05/17	0	0.00	1	48.20	50.50	-1	5,222	-0.02%
2021/05/12	0	0.00	2	51.50	50.50	-2	5,974	-0.03%
2021/05/11	1	52.90	3	53.43	53.40	-2	6,523	-0.03%
2021/05/10	2	56.40	1	57.60	56.30	1	6,778	0.01%
2021/05/07	2	57.60	0	0.00	57.40	2	7,076	0.03%
2021/05/03	2	60.90	1	60.70	59.90	1	7,874	0.01%
2021/04/29	1	61.20	1	60.80	60.90	0	7,962	0.00%
2021/04/28	0	0.00	1	60.40	60.00	-1	8,044	-0.01%
2021/04/23	1	59.60	0	0.00	59.50	1	8,950	0.01%
2021/04/22	3	60.87	1	60.10	59.50	2	9,136	0.02%
2021/04/20	1	62.70	1	62.60	62.80	0	9,662	0.00%
2021/04/15	0	0.00	1	61.80	61.80	-1	9,705	-0.01%
2021/04/14	0	0.00	2	58.80	60.00	-2	9,741	-0.02%
2021/04/12	0	0.00	1	61.80	61.50	-1	9,769	-0.01%
2021/04/09	1	62.20	1	63.80	62.10	0	9,773	0.00%
2021/04/08	12	62.53	3	63.03	63.10	9	9,761	0.09%
2021/04/07	1	62.80	0	0.00	62.80	1	9,847	0.01%
2021/04/06	2	61.85	0	0.00	62.00	2	9,888	0.02%
2021/04/01	1	62.20	3	62.33	62.30	-2	9,866	-0.02%
2021/03/31	1	64.00	0	0.00	63.60	1	9,826	0.01%
2021/03/30	2.1	63.75	0	0.00	64.00	2.1	9,797	0.02%
2021/03/29	2	62.80	1	62.40	62.80	1	9,781	0.01%
2021/03/25	2	61.00	4	60.95	61.10	-2	9,767	-0.02%
2021/03/23	0	0.00	3	63.77	63.70	-3	9,775	-0.03%
2021/03/22	46	64.56	0	0.00	64.80	46	9,745	0.47%
2021/03/19	4	64.95	2	65.35	65.80	2	9,687	0.02%
2021/03/18	4	64.65	1	64.60	64.80	3	9,600	0.03%
2021/03/17	1	63.70	0	0.00	63.40	1	9,543	0.01%
2021/03/16	0	0.00	1	64.40	64.20	-1	9,585	-0.01%
2021/03/12	0	0.00	4	64.95	64.70	-4	9,597	-0.04%
2021/03/11	1	64.90	0	0.00	65.70	1	9,602	0.01%
2021/03/10	2	63.75	1	64.00	64.20	1	9,550	0.01%
2021/03/09	0	0.00	1	60.60	61.90	-1	9,537	-0.01%
2021/03/08	1	61.00	0	0.00	61.40	1	9,758	0.01%
2021/03/04	1	61.20	1	60.80	60.30	0	9,779	0.00%
2021/03/03	1	59.90	3	59.97	61.00	-2	9,755	-0.02%
2021/03/02	0	0.00	7	60.80	60.50	-7	9,771	-0.07%
2021/02/26	3	62.20	1	62.80	61.00	2	9,731	0.02%
2021/02/25	3	64.43	1	64.50	64.10	2	9,661	0.02%
2021/02/24	4	64.68	3.1	64.39	65.00	0.9	9,547	0.01%
2021/02/23	3	63.43	3	62.70	63.10	0	9,452	0.00%
2021/02/22	2	65.60	3	66.43	64.80	-1	9,440	-0.01%
2021/02/19	15	65.04	3	65.03	65.40	12	9,336	0.13%
2021/02/18	12	63.62	10	64.50	64.20	2	9,277	0.02%
2021/02/17	14	64.06	15	64.43	64.90	-1	9,156	-0.01%
2021/02/05	20	61.85	34	61.37	60.80	-14	8,941	-0.16%
2021/02/04	1	59.50	2	59.40	60.30	-1	8,638	-0.01%
2021/02/03	11	58.83	11	59.22	58.90	0	8,623	0.00%
2021/02/02	5	58.92	8	59.20	59.90	-3	8,293	-0.04%
2021/02/01	4	57.20	18	56.64	57.90	-14	7,781	-0.18%
2021/01/29	9	56.33	9	55.86	55.70	0	7,690	0.00%
2021/01/28	7	55.60	4	55.40	56.00	3	7,533	0.04%
2021/01/27	1	53.10	2	53.40	54.50	-1	7,387	-0.01%
2021/01/26	6	55.27	7	54.00	53.90	-1	7,305	-0.01%
2021/01/25	6	55.45	7	55.24	55.80	-1	7,138	-0.01%
2021/01/22	8	54.21	11	54.01	54.30	-3	7,269	-0.04%
2021/01/21	3	54.30	1	54.70	53.90	2	7,174	0.03%
2021/01/20	4	53.90	16	54.76	53.50	-12	7,055	-0.17%
2021/01/19	13	54.22	26	54.27	54.50	-13	6,859	-0.19%
2021/01/18	77	53.82	131	54.01	54.20	-54	6,599	-0.82%	大賣/
2021/01/15	14	52.09	8	51.45	52.40	6	6,168	0.10%
2021/01/14	16	51.76	19	51.32	52.30	-3	6,031	-0.05%
2021/01/13	6	49.07	3	49.07	49.15	3	5,572	0.05%
2021/01/11	10	48.30	3	48.42	48.25	7	5,352	0.13%
2021/01/08	11	47.82	0	0.00	48.70	11	5,373	0.20%
2021/01/07	1	48.20	3	48.22	48.70	-2	5,446	-0.04%
2021/01/06	10	48.37	5	48.45	47.50	5	5,412	0.09%
2021/01/05	0	0.00	1	48.80	49.00	-1	5,344	-0.02%
2020/12/30	3	49.08	1	49.00	49.00	2	5,348	0.04%
2020/12/29	2	47.85	0	0.00	48.40	2	5,288	0.04%
2020/12/28	0	0.00	1	47.20	47.15	-1	5,226	-0.02%
2020/12/23	1	46.75	0	0.00	46.75	1	5,212	0.02%
2020/12/22	1	46.70	0	0.00	46.80	1	5,254	0.02%
2020/12/21	1	47.65	0	0.00	47.75	1	5,272	0.02%
2020/12/18	45	49.52	10	49.58	48.55	35	5,259	0.67%
2020/12/15	0	0.00	4	48.13	47.85	-4	5,235	-0.08%
2020/12/14	0	0.00	7	49.01	48.50	-7	5,193	-0.13%
2020/12/11	6	48.18	10	48.30	48.50	-4	5,192	-0.08%
2020/12/10	1	48.05	0	0.00	47.95	1	5,300	0.02%
2020/12/09	10	49.18	0	0.00	48.75	10	5,271	0.19%
2020/12/08	2	49.10	5	49.10	48.85	-3	5,257	-0.06%
2020/12/07	3	49.45	35	48.74	49.00	-32	5,276	-0.61%
2020/12/04	3	48.52	3	48.35	48.50	0	5,253	0.00%
2020/12/03	3	48.88	2	49.05	49.00	1	5,292	0.02%
2020/12/02	6	48.78	28	49.00	48.80	-22	5,298	-0.42%
2020/12/01	20	46.40	0	0.00	46.70	20	5,159	0.39%
2020/11/27	1	47.20	0	0.00	47.15	1	5,235	0.02%
2020/11/26	5	46.94	0	0.00	46.95	5	5,295	0.09%
2020/11/25	1	48.00	2	47.65	47.25	-1	5,295	-0.02%
2020/11/24	1	47.30	1	47.30	47.15	0	5,339	0.00%
2020/11/23	1	47.95	2	47.90	48.10	-1	5,487	-0.02%
2020/11/20	4	47.88	3	47.80	47.85	1	5,969	0.02%
2020/11/19	2	48.25	0	0.00	48.00	2	6,280	0.03%
2020/11/18	22	46.88	1	47.05	47.15	21	6,249	0.34%
2020/11/17	2	47.65	1	47.35	47.05	1	6,220	0.02%
2020/11/16	1	47.80	0	0.00	47.60	1	6,230	0.02%
2020/11/13	2	46.75	2	47.00	47.05	0	6,161	0.00%
2020/11/12	3	46.72	0	0.00	46.75	3	6,162	0.05%
2020/11/11	1	47.25	3	47.45	46.95	-2	6,126	-0.03%
2020/11/10	0	0.00	3	46.80	46.85	-3	5,999	-0.05%
2020/11/09	2	46.90	12	47.09	46.80	-10	5,921	-0.17%
2020/11/06	4	46.80	13	47.37	47.15	-9	5,840	-0.15%
2020/11/05	0	0.00	15	46.27	46.65	-15	5,665	-0.26%
2020/11/04	2	46.13	2	45.80	45.45	0	5,552	0.00%
2020/11/03	0.1	45.70	28	45.78	45.70	-27.9	5,484	-0.51%
2020/11/02	12	45.18	17	44.99	45.25	-5	5,409	-0.09%
2020/10/30	1	44.90	40	45.17	44.40	-39	5,310	-0.73%
2020/10/29	1	43.85	1	42.80	43.65	0	5,029	0.00%
2020/10/27	0	0.00	1	44.30	44.30	-1	5,143	-0.02%
2020/10/26	2	44.88	0	0.00	44.65	2	5,205	0.04%
2020/10/23	15	44.42	0	0.00	44.80	15	5,215	0.29%
2020/10/22	1	44.70	0	0.00	44.70	1	5,215	0.02%
2020/10/21	1	44.30	0	0.00	44.25	1	5,173	0.02%
2020/10/19	2	44.20	2	44.40	44.50	0	5,241	0.00%
2020/10/16	1	43.95	0	0.00	44.05	1	5,293	0.02%
2020/10/15	4	45.04	1	45.40	45.00	3	5,344	0.06%
2020/10/14	0	0.00	2	44.65	44.60	-2	5,391	-0.04%
2020/10/13	0	0.00	11	43.95	44.05	-11	5,530	-0.20%
2020/10/12	4	44.28	0	0.00	44.00	4	5,589	0.07%
2020/10/08	2	44.25	2	44.08	44.25	0	5,594	0.00%
2020/10/07	0	0.00	22	44.03	43.85	-22	5,633	-0.39%
2020/10/06	11	43.84	1	44.00	43.90	10	5,709	0.18%
2020/10/05	0	0.00	4	42.99	43.00	-4	5,753	-0.07%
2020/09/30	5	42.50	11	42.64	42.75	-6	5,834	-0.10%
2020/09/29	0	0.00	5	42.39	42.65	-5	5,923	-0.08%
2020/09/28	2	41.90	0	0.00	41.95	2	6,092	0.03%
2020/09/25	12	41.86	2	42.00	42.00	10	6,222	0.16%
2020/09/24	0	0.00	2	42.60	42.50	-2	6,207	-0.03%
2020/09/23	2	42.95	0	0.00	43.10	2	6,195	0.03%
2020/09/22	3	43.55	1	43.95	43.40	2	6,191	0.03%
2020/09/18	3	44.63	0	0.00	44.55	3	6,214	0.05%
2020/09/17	1	44.60	0	0.00	44.60	1	6,310	0.02%
2020/09/16	5	45.45	0	0.00	44.60	5	6,286	0.08%
2020/09/15	5	45.10	7	45.08	45.40	-2	6,253	-0.03%
2020/09/14	10	44.25	0	0.00	44.05	10	6,179	0.16%
2020/09/11	24	43.38	0	0.00	42.85	24	6,184	0.39%
2020/09/10	0	0.00	7	42.99	43.65	-7	6,151	-0.11%
2020/09/09	11	43.51	0	0.00	43.40	11	6,100	0.18%
2020/09/08	16	43.63	0	0.00	43.15	16	6,056	0.26%
2020/09/07	0	0.00	1	44.00	43.80	-1	5,985	-0.02%
2020/09/04	2	42.88	29	42.13	44.00	-27	5,950	-0.45%
2020/09/03	11	42.99	4	43.04	42.50	7	5,931	0.12%
2020/09/02	1	42.95	0	0.00	42.90	1	5,994	0.02%
2020/09/01	1	43.95	0	0.00	43.90	1	5,970	0.02%
2020/08/31	5	45.50	4	46.08	44.70	1	5,915	0.02%
2020/08/28	29	46.41	0	0.00	45.85	29	5,923	0.49%
2020/08/27	10	46.52	19	46.89	46.40	-9	5,964	-0.15%
2020/08/26	35	46.41	11	46.14	46.55	24	5,783	0.41%
2020/08/25	4	44.45	2	44.10	45.00	2	5,292	0.04%
2020/08/18	1	40.90	1	40.95	40.95	0	4,762	0.00%
2020/08/17	1	41.40	0	0.00	41.45	1	4,754	0.02%
2020/08/10	0	0.00	1	42.60	42.20	-1	4,800	-0.02%
2020/08/07	0	0.00	2	42.30	42.25	-2	4,820	-0.04%
2020/08/06	1	41.75	0	0.00	41.90	1	4,902	0.02%
2020/08/04	0	0.00	1	41.80	42.30	-1	4,934	-0.02%
2020/08/03	1	42.40	0	0.00	41.50	1	4,939	0.02%
2020/07/27	1	40.85	0	0.00	40.85	1	4,806	0.02%
2020/07/24	0	0.00	20	41.88	41.70	-20	4,789	-0.42%
2020/07/22	0	0.00	17	43.55	43.65	-17	4,701	-0.36%
2020/07/21	11	42.60	0	0.00	42.50	11	4,640	0.24%
2020/07/20	19	43.09	5	43.65	42.95	14	4,574	0.31%
2020/07/17	20	46.53	0	0.00	46.30	20	4,432	0.45%
2020/07/14	0	0.00	3	46.25	45.60	-3	4,313	-0.07%
2020/07/13	0	0.00	6	45.83	45.90	-6	4,271	-0.14%
2020/07/10	3	47.02	1	47.10	46.55	2	4,210	0.05%
2020/07/09	0	0.00	3	47.95	47.85	-3	4,137	-0.07%
2020/07/08	3	47.22	0	0.00	47.35	3	4,053	0.07%
2020/07/07	2	47.80	8	49.00	47.70	-6	3,978	-0.15%
2020/07/06	0	0.00	1	49.35	48.75	-1	3,839	-0.03%
2020/07/03	2	48.90	0	0.00	48.60	2	3,754	0.05%
2020/07/01	0	0.00	3	48.30	48.50	-3	3,760	-0.08%
2020/06/30	0	0.00	1	47.15	47.90	-1	3,753	-0.03%
2020/06/29	1	46.25	1	47.10	46.15	0	3,738	0.00%
2020/06/24	6	48.11	13	48.33	47.75	-7	3,646	-0.19%
2020/06/23	7	49.51	1	49.70	49.40	6	3,540	0.17%
2020/06/22	1	49.15	0	0.00	49.20	1	3,532	0.03%
2020/06/19	3	50.45	0	0.00	49.95	3	3,536	0.08%
2020/06/18	16	50.54	0	0.00	50.90	16	3,480	0.46%
2020/06/12	1	47.95	3	49.17	49.10	-2	3,496	-0.06%
2020/06/11	0	0.00	2	50.10	49.20	-2	3,480	-0.06%
2020/06/10	1	52.00	2	52.00	52.10	-1	3,405	-0.03%
2020/06/09	1	50.00	7	51.27	51.30	-6	3,344	-0.18%
2020/06/08	1	49.10	1	48.80	49.50	0	3,269	0.00%
2020/06/05	1	49.30	0	0.00	49.55	1	3,237	0.03%
2020/06/04	2	49.75	7	49.41	49.40	-5	3,243	-0.15%
2020/06/03	2	49.55	2	49.70	50.00	0	3,227	0.00%
2020/06/02	1	48.30	1	48.20	48.40	0	3,117	0.00%
2020/05/20	1	46.20	0	0.00	46.90	1	3,181	0.03%
2020/05/19	2	46.70	0	0.00	46.50	2	3,183	0.06%
2020/05/15	3	48.33	0	0.00	47.95	3	3,274	0.09%
2020/05/14	1	48.05	5	49.54	47.80	-4	3,272	-0.12%
2020/05/13	8	49.79	0	0.00	50.40	8	3,215	0.25%
2020/05/12	6	49.34	0	0.00	49.65	6	3,169	0.19%
2020/05/06	0	0.00	1	46.60	46.35	-1	3,107	-0.03%
2020/05/04	1	45.50	0	0.00	45.50	1	3,161	0.03%
2020/04/30	0	0.00	4	47.61	47.10	-4	3,151	-0.13%
2020/04/28	0	0.00	2	47.90	47.80	-2	3,161	-0.06%
2020/04/27	0	0.00	20	47.35	47.40	-20	3,240	-0.62%
2020/04/24	20	46.71	0	0.00	46.60	20	3,258	0.61%
2020/04/23	0	0.00	1	47.40	46.85	-1	3,272	-0.03%
2020/04/22	0	0.00	5	45.80	47.10	-5	3,271	-0.15%
2020/04/21	0	0.00	1	46.90	46.10	-1	3,275	-0.03%
2020/04/20	1	48.00	0	0.00	48.20	1	3,253	0.03%
2020/04/15	1	44.90	0	0.00	44.45	1	3,145	0.03%
2020/04/13	1	43.15	0	0.00	43.15	1	3,170	0.03%
2020/04/09	5	44.30	0	0.00	44.25	5	3,222	0.16%
2020/04/08	5	43.35	0	0.00	43.45	5	3,221	0.16%
2020/04/07	0	0.00	1	41.55	42.40	-1	3,174	-0.03%
2020/04/06	5	40.30	0	0.00	40.40	5	3,131	0.16%
2020/04/01	1	39.95	0	0.00	40.00	1	3,106	0.03%
2020/03/27	0	0.00	5	39.58	38.70	-5	3,043	-0.16%
2020/03/25	5	39.40	1	39.40	39.40	4	3,008	0.13%
2020/03/19	2	35.00	0	0.00	34.00	2	2,929	0.07%
2020/03/18	2	38.25	0	0.00	37.75	2	2,896	0.07%
2020/03/12	2	45.15	0	0.00	42.95	2	2,885	0.07%
2020/03/11	0	0.00	1	47.60	46.70	-1	2,843	-0.04%
2020/03/09	1	45.30	0	0.00	45.30	1	2,855	0.04%
2020/03/05	0	0.00	1	49.15	49.15	-1	2,852	-0.04%
2020/03/03	2	49.00	0	0.00	49.00	2	2,901	0.07%
2020/02/27	1	49.10	0	0.00	48.95	1	2,867	0.03%
2020/02/25	1	50.50	0	0.00	51.00	1	2,863	0.03%
2020/02/21	1	53.40	1	52.90	52.90	0	2,933	0.00%
2020/02/14	1	53.10	0	0.00	53.20	1	3,177	0.03%
2020/02/13	3	53.23	2	53.50	53.20	1	3,287	0.03%
2020/02/06	1	52.20	1	52.60	52.80	0	4,146	0.00%
2020/02/05	2	52.00	0	0.00	52.10	2	4,369	0.05%
2020/01/31	2	53.00	0	0.00	53.00	2	4,735	0.04%
2020/01/30	0	0.00	1	53.20	53.20	-1	5,243	-0.02%
2020/01/15	0	0.00	3	60.10	59.80	-3	5,465	-0.05%
2020/01/10	4	59.90	0	0.00	59.60	4	5,861	0.07%
2020/01/09	0	0.00	7	60.40	59.70	-7	5,932	-0.12%
2020/01/07	0	0.00	1	61.20	61.20	-1	6,092	-0.02%
2020/01/03	0	0.00	3	64.50	63.70	-3	6,200	-0.05%
2020/01/02	10	64.10	0	0.00	64.10	10	6,331	0.16%
2019/12/27	1	63.40	0	0.00	63.20	1	6,869	0.01%
2019/12/26	3	63.10	0	0.00	63.10	3	7,063	0.04%
2019/12/25	1	62.50	1	62.40	62.60	0	7,195	0.00%
2019/12/24	0	0.00	1	62.40	62.30	-1	7,296	-0.01%
2019/12/23	3	62.80	0	0.00	62.80	3	7,328	0.04%
2019/12/20	2	62.90	0	0.00	62.60	2	7,369	0.03%
2019/12/19	1	62.40	0	0.00	62.50	1	7,607	0.01%
2019/12/16	0	0.00	4	62.40	62.90	-4	7,693	-0.05%
2019/12/12	0	0.00	1	63.60	62.90	-1	7,743	-0.01%
2019/12/09	1	63.60	1	63.40	63.40	0	8,005	0.00%
2019/12/05	3	63.67	0	0.00	63.30	3	8,208	0.04%
2019/12/04	2	62.90	1	63.10	62.70	1	8,454	0.01%
2019/12/03	2	62.00	1	61.70	61.70	1	8,485	0.01%
2019/11/29	2	63.90	0	0.00	62.50	2	8,447	0.02%
2019/11/28	1	64.30	1	63.80	63.80	0	8,477	0.00%
2019/11/22	1	63.80	1	63.90	63.90	0	8,547	0.00%
2019/11/21	3	64.20	4	64.20	64.30	-1	8,765	-0.01%
2019/11/20	0	0.00	1	65.30	65.30	-1	8,814	-0.01%
2019/11/19	0	0.00	2	66.10	66.00	-2	9,166	-0.02%
2019/11/18	0	0.00	1	66.90	66.70	-1	9,281	-0.01%
2019/11/14	3	67.93	20	67.43	67.10	-17	9,384	-0.18%
2019/11/13	2	66.90	4	66.95	66.90	-2	9,347	-0.02%
2019/11/12	0	0.00	5	65.80	65.90	-5	9,479	-0.05%
2019/11/11	2	65.20	3	65.63	64.00	-1	9,646	-0.01%
2019/11/08	6	66.53	7	66.94	66.90	-1	9,641	-0.01%
2019/11/07	42	66.10	27	66.81	66.30	15	9,805	0.15%
2019/11/06	16	67.26	13	67.01	66.60	3	9,818	0.03%
2019/11/05	8	66.45	12	66.97	66.50	-4	9,702	-0.04%
2019/11/04	5	65.30	7	65.41	65.60	-2	9,686	-0.02%
2019/11/01	8	64.01	3	63.80	63.90	5	9,845	0.05%
2019/10/31	3	64.77	5	64.64	65.00	-2	10,188	-0.02%
2019/10/30	1	63.80	0	0.00	63.90	1	10,575	0.01%
2019/10/29	13	65.93	28	66.10	64.60	-15	10,517	-0.14%
2019/10/28	26	64.59	1	64.60	64.40	25	10,022	0.25%
2019/10/25	0	0.00	14	63.97	64.20	-14	9,933	-0.14%
2019/10/24	0	0.00	14	63.81	64.00	-14	9,892	-0.14%
2019/10/23	4	62.75	0	0.00	62.70	4	9,849	0.04%
2019/10/22	9	63.91	9	63.90	63.10	0	9,833	0.00%
2019/10/21	11	64.05	2	64.10	64.30	9	9,599	0.09%
2019/10/17	1	63.40	0	0.00	63.30	1	9,579	0.01%
2019/10/16	5	62.00	1	63.10	63.30	4	9,571	0.04%
2019/10/14	1	62.50	1	62.30	62.30	0	9,441	0.00%
2019/10/09	3	62.90	22	62.45	62.20	-19	9,397	-0.20%
2019/10/08	16	63.96	6	64.15	62.60	10	9,464	0.11%
2019/10/07	7	63.30	5	63.44	63.70	2	9,548	0.02%
2019/10/04	17	63.45	12	63.45	62.50	5	9,463	0.05%
2019/10/03	15	63.18	38	63.09	63.60	-23	9,263	-0.25%
2019/10/02	3	61.90	4	62.40	62.50	-1	9,151	-0.01%
2019/10/01	7	60.67	15	61.53	61.00	-8	8,990	-0.09%
2019/09/27	8	59.20	2	59.30	59.10	6	8,875	0.07%
2019/09/26	4	61.10	5	60.64	60.50	-1	8,827	-0.01%
2019/09/25	4	60.93	3	60.93	61.00	1	8,887	0.01%
2019/09/24	7	62.47	17	62.49	61.50	-10	9,042	-0.11%
2019/09/23	1	61.40	0	0.00	61.20	1	8,835	0.01%
2019/09/20	1	60.80	1	60.90	61.20	0	8,840	0.00%
2019/09/19	6	61.20	0	0.00	60.30	6	8,815	0.07%
2019/09/17	4	61.55	0	0.00	61.00	4	8,793	0.05%
2019/09/16	1	61.30	0	0.00	61.30	1	8,788	0.01%
2019/09/12	7	62.33	1	63.10	62.40	6	8,809	0.07%
2019/09/11	6	62.10	1	61.80	61.80	5	8,800	0.06%
2019/09/10	1	61.10	6	61.37	61.80	-5	8,753	-0.06%
2019/09/09	3	60.90	3	60.93	60.30	0	8,612	0.00%
2019/09/06	26	60.88	0	0.00	59.80	26	8,539	0.30%
2019/09/03	2	59.10	5	58.58	58.80	-3	8,340	-0.04%
2019/09/02	1	59.10	11	59.75	59.10	-10	8,384	-0.12%
2019/08/30	2	58.80	0	0.00	59.10	2	8,349	0.02%
2019/08/29	10	58.45	1	58.50	58.00	9	8,373	0.11%
2019/08/27	1	58.30	10	58.07	57.50	-9	8,496	-0.11%
2019/08/26	5	57.52	2	57.70	56.70	3	8,490	0.04%
2019/08/23	6	60.83	1	61.80	61.20	5	8,348	0.06%
2019/08/22	10	62.90	15	63.49	62.20	-5	8,279	-0.06%
2019/08/21	9	61.79	7	61.81	61.80	2	7,926	0.03%
2019/08/20	10	61.07	10	60.89	60.20	0	7,874	0.00%
2019/08/19	2	60.00	1	60.80	60.70	1	7,874	0.01%
2019/08/16	3	59.80	0	0.00	59.30	3	7,800	0.04%
2019/08/15	9	59.59	2	59.75	59.00	7	7,687	0.09%
2019/08/14	6	61.48	7	61.90	62.20	-1	7,419	-0.01%
2019/08/13	4	59.78	6	60.53	59.70	-2	7,159	-0.03%
2019/08/12	11	60.59	10	60.80	60.00	1	7,064	0.01%
2019/08/08	2	59.10	5	59.22	58.70	-3	6,838	-0.04%
2019/08/07	6	59.15	3	58.67	58.40	3	6,678	0.04%
2019/08/06	5	58.80	6	58.90	60.40	-1	6,522	-0.02%
2019/08/05	10	60.38	4	60.70	58.60	6	6,359	0.09%
2019/08/02	7	59.07	10	59.34	59.90	-3	6,038	-0.05%
2019/08/01	8	56.26	11	57.60	58.80	-3	5,477	-0.05%
2019/07/31	3	52.80	3	53.50	53.50	0	5,012	0.00%
2019/07/30	0	0.00	1	51.90	51.90	-1	4,981	-0.02%
2019/07/29	0	0.00	2	53.70	53.40	-2	5,016	-0.04%
2019/07/25	2	53.35	6	53.22	53.80	-4	5,065	-0.08%
2019/07/24	1	53.00	2	52.45	52.90	-1	5,037	-0.02%
2019/07/22	1	52.10	0	0.00	51.80	1	5,137	0.02%
2019/07/19	3	53.47	0	0.00	53.50	3	5,151	0.06%
2019/07/18	1	54.00	0	0.00	53.00	1	5,120	0.02%
2019/07/17	2	55.20	2	55.20	55.10	0	5,077	0.00%
2019/07/16	6	56.25	2	56.05	55.80	4	5,016	0.08%
2019/07/15	2	56.30	3	55.87	55.70	-1	4,967	-0.02%
2019/07/12	6	55.92	7	56.23	56.20	-1	4,950	-0.02%
2019/07/11	8	57.09	4	57.30	56.80	4	4,848	0.08%
2019/07/10	1	55.30	0	0.00	55.50	1	4,634	0.02%
2019/07/09	6	55.57	2	55.50	54.60	4	4,693	0.09%
2019/07/08	1	55.90	1	55.40	55.40	0	4,791	0.00%
2019/07/05	1	55.60	1	55.10	55.50	0	4,967	0.00%
2019/07/04	0	0.00	4	55.00	55.10	-4	4,986	-0.08%
2019/07/03	16	54.57	22	55.02	54.50	-6	5,013	-0.12%
2019/07/02	4	55.93	2	55.80	55.60	2	5,148	0.04%
2019/07/01	10	56.66	26	56.11	56.50	-16	5,152	-0.31%
2019/06/27	0	0.00	2	54.90	55.00	-2	5,004	-0.04%
2019/06/25	1	54.40	0	0.00	54.40	1	5,124	0.02%
2019/06/24	4	55.40	0	0.00	55.70	4	5,088	0.08%
2019/06/21	3	55.40	4	55.40	55.00	-1	5,125	-0.02%
2019/06/20	6	55.80	0	0.00	55.60	6	5,133	0.12%
2019/06/19	17	55.18	12	55.38	56.30	5	5,108	0.10%
2019/06/18	23	52.45	25	52.66	52.50	-2	4,982	-0.04%
2019/06/17	0	0.00	2	51.90	51.60	-2	4,948	-0.04%
2019/06/14	1	51.30	3	51.37	51.00	-2	4,943	-0.04%
2019/06/13	14	51.23	0	0.00	51.40	14	4,970	0.28%
2019/06/12	0	0.00	1	52.70	52.00	-1	4,986	-0.02%
2019/06/11	1	51.60	2	51.70	51.60	-1	5,001	-0.02%
2019/06/10	1	50.30	2	50.80	51.00	-1	4,974	-0.02%
2019/06/06	1	49.45	1	48.90	48.65	0	5,141	0.00%
2019/06/05	3	50.17	3	50.00	49.50	0	5,133	0.00%
2019/06/04	5	49.49	0	0.00	49.00	5	5,069	0.10%
2019/06/03	0	0.00	2	48.58	48.35	-2	4,984	-0.04%
2019/05/31	2	47.73	2	48.28	48.25	0	5,001	0.00%
2019/05/30	4	48.90	2	48.80	48.20	2	5,046	0.04%
2019/05/29	1	45.75	1	46.35	46.60	0	5,021	0.00%
2019/05/28	1	47.45	1	48.10	46.90	0	5,004	0.00%
2019/05/27	4	46.15	9	46.64	47.05	-5	5,015	-0.10%
2019/05/24	2	47.90	0	0.00	48.60	2	4,961	0.04%
2019/05/23	1	50.20	1	49.90	50.20	0	4,901	0.00%
2019/05/22	1	53.00	0	0.00	52.60	1	4,959	0.02%
2019/05/20	0	0.00	1	52.30	52.30	-1	5,167	-0.02%
2019/05/17	0	0.00	1	52.90	51.80	-1	5,326	-0.02%
2019/05/16	0	0.00	1	55.50	54.30	-1	5,374	-0.02%
2019/05/15	2	55.00	1	55.40	55.40	1	5,567	0.02%
2019/05/14	5	55.62	1	55.30	55.30	4	5,622	0.07%
2019/05/13	1	54.90	1	55.30	55.30	0	5,616	0.00%
2019/05/10	4	58.65	7	57.34	58.00	-3	5,551	-0.05%
2019/05/09	1	60.60	1	59.80	59.80	0	5,460	0.00%
2019/05/08	3	61.17	1	60.60	60.60	2	5,445	0.04%
2019/05/07	1	61.40	3	62.47	62.00	-2	5,413	-0.04%
2019/05/06	3	60.27	3	60.47	60.60	0	5,394	0.00%
2019/05/03	1	62.60	0	0.00	62.00	1	5,322	0.02%
2019/04/30	0	0.00	1	62.50	63.20	-1	5,230	-0.02%
2019/04/29	3	63.20	9	64.47	61.40	-6	5,210	-0.12%
2019/04/26	2	68.95	0	0.00	68.20	2	5,073	0.04%
2019/04/25	4	69.78	2	69.15	69.60	2	5,137	0.04%
2019/04/24	2	68.20	3	68.33	68.10	-1	5,129	-0.02%
2019/04/23	4	65.63	0	0.00	66.00	4	5,089	0.08%
2019/04/18	0	0.00	3	69.00	67.60	-3	5,206	-0.06%
2019/04/15	4	68.38	1	67.90	67.30	3	5,255	0.06%
2019/04/12	3	70.10	2	69.75	69.90	1	5,180	0.02%
2019/04/11	6	68.12	5	68.74	67.00	1	5,076	0.02%
2019/04/10	0	0.00	1	65.50	65.80	-1	4,800	-0.02%
2019/04/09	1	64.50	2	64.00	64.80	-1	4,748	-0.02%
2019/04/08	3	63.83	11	63.20	64.20	-8	4,694	-0.17%
2019/04/03	6	62.60	4	62.20	61.90	2	4,510	0.04%
2019/04/02	4	61.35	6	61.48	61.90	-2	4,403	-0.05%
2019/03/29	2	61.10	2	60.95	60.70	0	4,286	0.00%
2019/03/28	2	59.85	2	59.80	60.00	0	4,194	0.00%
2019/03/26	6	60.53	10	60.02	60.00	-4	4,155	-0.10%
2019/03/25	0	0.00	2	58.80	57.90	-2	4,125	-0.05%
2019/03/20	4	61.60	2	61.90	60.90	2	3,961	0.05%
2019/03/19	2	61.65	0	0.00	61.50	2	3,908	0.05%
2019/03/18	1	61.90	2	62.05	61.50	-1	3,882	-0.03%
2019/03/15	1	62.50	1	62.40	62.40	0	3,841	0.00%
2019/03/14	1	63.00	1	62.20	62.20	0	3,792	0.00%
2019/03/13	1	62.40	12	62.42	62.50	-11	3,775	-0.29%
2019/03/12	23	62.93	11	62.95	62.00	12	3,727	0.32%
2019/03/11	2	59.70	2	59.80	59.80	0	3,536	0.00%
2019/03/08	3	58.13	3	58.17	58.00	0	3,562	0.00%
2019/03/06	2	60.05	4	59.90	59.80	-2	3,746	-0.05%
2019/03/05	2	61.40	16	60.76	60.10	-14	3,727	-0.38%
2019/03/04	20	59.71	6	59.92	59.40	14	3,641	0.38%
2019/02/27	0	0.00	1	59.00	58.20	-1	3,573	-0.03%
2019/02/26	2	58.55	0	0.00	57.70	2	3,559	0.06%
2019/02/25	1	57.80	1	58.30	58.50	0	3,532	0.00%
2019/02/20	2	59.25	1	60.10	59.00	1	3,565	0.03%
2019/02/19	6	59.52	8	59.64	59.70	-2	3,543	-0.06%
2019/02/18	3	58.60	4	58.53	58.20	-1	3,484	-0.03%
2019/02/14	5	54.98	13	56.82	55.00	-8	3,443	-0.23%
2019/01/30	0	0.00	3	50.90	50.40	-3	3,265	-0.09%
2019/01/29	0	0.00	2	50.20	50.70	-2	3,257	-0.06%
2019/01/28	3	50.20	1	49.90	50.50	2	3,267	0.06%
2019/01/22	1	50.30	1	49.10	48.55	0	3,339	0.00%
2019/01/18	0	0.00	3	49.03	49.10	-3	3,372	-0.09%
2019/01/17	3	49.47	1	49.30	47.90	2	3,386	0.06%
2019/01/16	1	50.90	3	51.53	50.90	-2	3,300	-0.06%
2019/01/10	2	49.65	1	50.00	49.85	1	3,201	0.03%
2019/01/09	3	48.27	13	47.03	48.45	-10	3,096	-0.32%
2019/01/07	1	44.40	2	44.93	44.80	-1	2,953	-0.03%
2019/01/04	1	43.45	0	0.00	43.55	1	2,957	0.03%
2019/01/03	2	45.05	3	45.43	44.60	-1	2,948	-0.03%
2018/12/26	1	44.00	1	43.25	42.80	0	2,941	0.00%
2018/12/14	1	42.95	1	43.00	42.95	0	3,025	0.00%
2018/12/13	1	44.40	0	0.00	44.45	1	3,049	0.03%
2018/12/07	0	0.00	1	45.00	44.80	-1	3,072	-0.03%
2018/12/06	1	45.80	0	0.00	44.40	1	3,087	0.03%
2018/12/03	13	47.65	8	47.88	48.60	5	3,083	0.16%
2018/11/30	1	46.05	3	45.77	46.00	-2	3,069	-0.07%
2018/11/29	4	44.55	6	44.61	44.45	-2	2,983	-0.07%
2018/11/28	0	0.00	1	41.75	42.30	-1	2,850	-0.04%
2018/11/26	0	0.00	1	41.55	40.95	-1	2,806	-0.04%
2018/11/23	1	40.55	0	0.00	40.60	1	2,806	0.04%
2018/11/22	6	42.09	1	42.35	41.30	5	2,808	0.18%
2018/11/21	2	42.50	0	0.00	42.20	2	2,838	0.07%
2018/11/19	4	42.15	3	42.30	42.30	1	2,752	0.04%
2018/11/16	0	0.00	21	41.53	41.10	-21	2,609	-0.80%
2018/11/15	1	39.60	3	39.45	39.45	-2	2,533	-0.08%
2018/11/14	4	41.40	0	0.00	40.80	4	2,490	0.16%
2018/11/13	2	40.15	2	40.00	40.05	0	2,384	0.00%
2018/11/12	3	37.32	3	37.65	37.50	0	2,262	0.00%
2018/11/09	5	36.22	5	36.27	36.50	0	2,214	0.00%
2018/11/08	1	39.50	1	39.65	39.50	0	2,134	0.00%
2018/11/07	1	39.45	0	0.00	38.50	1	2,098	0.05%
2018/11/05	5	39.95	2	40.65	39.90	3	2,094	0.14%
2018/11/02	17	40.53	0	0.00	41.00	17	2,096	0.81%
2018/11/01	1	41.85	1	41.30	41.30	0	2,095	0.00%
2018/10/09	0	0.00	1	50.00	47.80	-1	2,458	-0.04%
2018/10/08	1	48.60	1	49.05	49.20	0	2,459	0.00%
2018/10/05	0	0.00	1	47.20	47.75	-1	2,491	-0.04%
2018/10/03	1	50.40	0	0.00	50.40	1	2,488	0.04%
2018/10/02	1	51.40	1	51.80	51.40	0	2,458	0.00%
2018/10/01	0	0.00	1	50.20	50.40	-1	2,422	-0.04%
2018/09/28	0	0.00	1	48.90	48.85	-1	2,425	-0.04%
2018/09/26	0	0.00	1	49.15	49.15	-1	2,440	-0.04%
2018/09/21	1	49.10	0	0.00	49.00	1	2,451	0.04%
2018/09/20	1	50.80	1	49.65	49.00	0	2,524	0.00%
2018/09/12	0	0.00	1	47.90	48.00	-1	2,438	-0.04%
2018/09/11	1	47.60	0	0.00	47.30	1	2,439	0.04%
2018/09/07	3	50.87	0	0.00	51.30	3	2,415	0.12%
2018/08/31	2	57.05	5	57.00	57.00	-3	2,314	-0.13%
2018/08/30	2	58.30	0	0.00	57.70	2	2,359	0.08%
2018/08/28	1	56.40	3	58.97	59.00	-2	2,385	-0.08%
2018/08/27	1	55.80	0	0.00	55.90	1	2,326	0.04%
2018/08/16	2	58.30	0	0.00	58.00	2	2,365	0.08%
2018/08/10	1	59.20	20	59.45	59.00	-19	2,402	-0.79%
2018/08/08	21	60.38	0	0.00	60.40	21	2,374	0.88%
2018/08/07	2	60.05	3	60.43	60.00	-1	2,353	-0.04%
2018/08/06	0	0.00	1	57.50	58.80	-1	2,257	-0.04%
2018/08/03	1	57.10	0	0.00	57.10	1	2,265	0.04%
2018/08/01	2	57.70	0	0.00	57.70	2	2,247	0.09%
2018/07/31	5	56.60	0	0.00	57.50	5	2,207	0.23%
2018/07/30	2	57.10	2	57.00	56.50	0	2,214	0.00%
2018/07/27	0	0.00	1	56.20	56.40	-1	2,182	-0.05%
2018/07/23	2	56.35	0	0.00	55.20	2	2,183	0.09%
2018/07/20	1	54.00	1	55.30	55.80	0	2,136	0.00%
2018/07/19	2	53.85	0	0.00	53.40	2	2,080	0.10%
2018/07/05	10	56.50	0	0.00	54.90	10	2,063	0.48%
2018/07/04	0	0.00	1	59.80	59.00	-1	2,066	-0.05%
2018/07/02	0	0.00	1	61.30	60.00	-1	2,065	-0.05%
2018/06/29	2	63.80	2	62.30	61.80	0	2,057	0.00%
2018/06/28	1	59.40	5	60.00	59.70	-4	1,968	-0.20%
2018/06/22	1	59.10	0	0.00	58.90	1	1,967	0.05%
2018/06/21	7	59.51	1	59.10	59.00	6	1,976	0.30%
2018/06/20	3	59.43	3	60.50	60.50	0	1,999	0.00%
2018/06/19	2	62.55	4	61.40	61.30	-2	2,030	-0.10%
2018/06/15	1	61.80	2	61.60	61.50	-1	2,026	-0.05%
2018/06/14	4	61.73	31	61.11	61.10	-27	2,064	-1.31%
2018/06/13	3	61.57	1	61.50	61.80	2	2,054	0.10%
2018/06/12	0	0.00	10	61.00	60.80	-10	2,089	-0.48%
2018/06/08	11	62.69	1	62.60	62.10	10	2,092	0.48%
2018/06/07	35	63.51	17	63.08	63.10	18	2,104	0.86%
2018/06/06	2	60.95	7	61.94	62.60	-5	2,076	-0.24%
2018/06/05	1	59.60	0	0.00	59.20	1	2,032	0.05%
2018/05/25	1	58.00	1	57.50	57.70	0	2,240	0.00%
2018/05/21	0	0.00	10	57.10	56.90	-10	2,449	-0.41%
2018/05/18	10	55.30	0	0.00	55.30	10	2,413	0.41%
2018/04/24	5	58.10	0	0.00	57.80	5	3,008	0.17%
2018/04/23	1	61.20	1	60.80	60.80	0	3,067	0.00%
2018/04/20	2	62.70	0	0.00	61.20	2	3,170	0.06%
2018/04/12	0	0.00	1	62.30	62.30	-1	3,812	-0.03%
2018/04/10	3	61.50	0	0.00	61.30	3	3,984	0.08%
2018/04/03	5	63.10	0	0.00	63.20	5	4,131	0.12%
2018/04/02	0	0.00	4	64.70	64.20	-4	4,145	-0.10%
2018/03/30	4	62.70	0	0.00	62.20	4	4,181	0.10%
2018/03/26	0	0.00	7	64.20	63.00	-7	4,159	-0.17%
2018/03/22	8	64.16	2	63.30	63.30	6	4,141	0.14%
2018/03/21	5	65.80	0	0.00	65.80	5	4,126	0.12%
2018/03/20	2	66.50	0	0.00	66.00	2	4,143	0.05%
2018/02/27	2	75.10	0	0.00	75.00	2	4,433	0.05%
2018/02/22	8	74.71	0	0.00	74.00	8	4,790	0.17%
2018/02/21	2	74.10	0	0.00	72.80	2	4,746	0.04%
2018/02/12	2	74.00	0	0.00	73.30	2	4,688	0.04%
2018/02/09	0	0.00	6	73.77	74.60	-6	4,675	-0.13%
2018/02/07	1	77.80	4	77.43	78.90	-3	4,601	-0.07%
2018/02/06	1	75.00	3	76.13	74.30	-2	4,559	-0.04%
2018/02/02	5	80.24	1	80.80	79.90	4	4,517	0.09%
2018/02/01	1	81.80	0	0.00	81.90	1	4,504	0.02%
2018/01/31	2	81.80	1	82.20	82.60	1	4,510	0.02%
2018/01/29	2	82.40	0	0.00	80.80	2	4,492	0.04%
2018/01/26	5	82.44	0	0.00	82.00	5	4,449	0.11%
2018/01/25	0	0.00	3	82.10	82.00	-3	4,443	-0.07%
2018/01/24	1	82.00	3	82.47	82.40	-2	4,483	-0.04%
2018/01/23	0	0.00	4	80.75	81.40	-4	4,510	-0.09%
2018/01/18	5	78.44	0	0.00	75.80	5	4,455	0.11%
2018/01/17	5	77.70	0	0.00	77.90	5	4,395	0.11%
2018/01/16	0	0.00	20	80.36	80.30	-20	4,293	-0.47%
2018/01/15	20	79.53	1	79.00	79.00	19	4,172	0.46%
2018/01/10	1	76.20	0	0.00	74.00	1	3,986	0.03%
2018/01/05	4	92.38	4	89.98	88.30	0	3,612	0.00%
2018/01/03	0	0.00	1	86.00	87.30	-1	3,549	-0.03%